| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 225 | 225 | 219 | 219 | 91.25 | -6 (-2.67%) | 2,000 |
| 18 Dec 2017 | INR | 225 | 225 | 219 | 225 | 93.75 | -7 (-3.02%) | 7,000 |
| 15 Dec 2017 | INR | 232 | 232 | 232 | 232 | 96.6667 | +8.9 (+3.99%) | 1,000 |
| 14 Dec 2017 | INR | 222.05 | 225.1 | 221.05 | 223.1 | 92.9583 | -2.9 (-1.28%) | 5,000 |
| 13 Dec 2017 | INR | 221 | 226 | 221 | 226 | 94.1667 | +0.95 (+0.42%) | 2,000 |
| 12 Dec 2017 | INR | 235 | 235 | 225 | 225.05 | 93.7708 | -14.95 (-6.23%) | 6,000 |
| 11 Dec 2017 | INR | 250 | 250 | 240 | 240 | 100 | -5 (-2.04%) | 2,000 |
| 8 Dec 2017 | INR | 240 | 245 | 240 | 245 | 102.0833 | 0.0 (0.0%) | 2,000 |
| 7 Dec 2017 | INR | 256 | 256 | 245 | 245 | 102.0833 | -6 (-2.39%) | 2,000 |
| 6 Dec 2017 | INR | 251 | 251 | 251 | 251 | 104.5833 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | INR | 257 | 257 | 251 | 251 | 104.5833 | -13 (-4.92%) | 2,000 |
| 4 Dec 2017 | INR | 264 | 264 | 264 | 264 | 110 | 0.0 (0.0%) | 0 |
| 1 Dec 2017 | INR | 268 | 270 | 259 | 264 | 110 | +1 (+0.38%) | 7,000 |
| 30 Nov 2017 | INR | 261 | 263 | 257 | 263 | 109.5833 | +7 (+2.73%) | 3,000 |
| 29 Nov 2017 | INR | 261 | 261 | 250 | 256 | 106.6667 | +1.5 (+0.59%) | 6,000 |
| 28 Nov 2017 | INR | 247 | 254.5 | 247 | 254.5 | 106.0417 | +12.1 (+4.99%) | 7,000 |
| 27 Nov 2017 | INR | 235 | 242.6 | 235 | 242.4 | 101 | +11.2 (+4.84%) | 7,000 |
| 24 Nov 2017 | INR | 227 | 231.5 | 225 | 231.2 | 96.3333 | +10.7 (+4.85%) | 8,000 |
| 23 Nov 2017 | INR | 205 | 220.5 | 200.05 | 220.5 | 91.875 | +10.5 (+5%) | 23,000 |
| 22 Nov 2017 | INR | 210 | 210 | 210 | 210 | 87.5 | +4 (+1.94%) | 2,000 |
| 21 Nov 2017 | INR | 217 | 217 | 204 | 206 | 85.8333 | -8.5 (-3.96%) | 15,000 |
| 20 Nov 2017 | INR | 221 | 221 | 214 | 214.5 | 89.375 | -5.5 (-2.50%) | 4,000 |
| 17 Nov 2017 | INR | 232 | 232 | 218.45 | 220 | 91.6667 | -9.9 (-4.31%) | 16,000 |
| 16 Nov 2017 | INR | 221 | 230 | 221 | 229.9 | 95.7917 | +5.9 (+2.63%) | 4,000 |
| 15 Nov 2017 | INR | 230 | 232 | 224 | 224 | 93.3333 | -1 (-0.44%) | 5,000 |
| 14 Nov 2017 | INR | 233 | 233 | 223 | 225 | 93.75 | -5 (-2.17%) | 10,000 |
| 13 Nov 2017 | INR | 225.1 | 236.75 | 225.1 | 230 | 95.8333 | +2 (+0.88%) | 7,000 |
| 10 Nov 2017 | INR | 209 | 228 | 209 | 228 | 95 | +19 (+9.09%) | 18,000 |
| 9 Nov 2017 | INR | 192 | 218.4 | 192 | 209 | 87.0833 | +10.45 (+5.26%) | 46,000 |
| 8 Nov 2017 | INR | 202 | 202 | 190 | 198.55 | 82.7292 | -7.45 (-3.62%) | 12,000 |
